Tổng Công ty cổ phần Bia - Rượu - Nước giải khát Hà Nội (bhn)

38
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-1.35 -3.43% 35,700 3,909 0.2
38
39.35
38
2 tháng
(2024-07-22) 		0.96 2.60% 67,400 3,309 0.1
36.56
39.40
38
3 tháng
(2024-06-21) 		0.48 1.28% 99,800 4,709 0.2
36.56
39.40
38
6 tháng
(2024-03-25) 		0.48 1.28% 290,600 -17,600 -0.7
35.50
39.49
38
12 tháng
(2023-09-25) 		-1.11 -2.85% 653,700 -14,120 -0.5
35.50
40.89
38
24 tháng
(2022-09-30) 		-9.66 -20.28% 1,384,500 -46,690 -1.3
35.50
47.66
38
36 tháng
(2021-10-05) 		-17.75 -31.83% 2,091,200 -57,960 -3.0
35.50
57.57
38
60 tháng
(2019-10-16) 		-28.81 -43.12% 5,219,720 -515,310 -27.4
35.50
73.69
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
49.81
 100 50.00 50.00 49.81 0 0 -0.0
15/09/2022
50.00
 1,100 50.00 50.00 49.81 0 300 -0.0
14/09/2022
50.00
 400 50.00 50.00 49.53 0 200 -0.0
13/09/2022
50.00
 0 50.00 50.00 50.00 0 0 -0.0
12/09/2022
50.00
 200 49.63 50.00 50.00 0 70 -0.0
09/09/2022
49.63
 1,000 49.72 49.81 49.63 0 800 -0.0
08/09/2022
49.72
 600 50.38 50.38 49.72 0 500 -0.0
07/09/2022
50.38
 200 50.47 50.47 50.38 100 0 0.0
06/09/2022
50.47
 1,100 50.47 50.47 50.00 100 0 0.0
05/09/2022
50.47
 1,500 50.75 50.75 50.47 800 0 0.0
31/08/2022
50.75
 1,800 50.38 50.75 49.72 500 0 0.0
30/08/2022
50.38
 1,800 50.47 50.47 50.38 0 0 -0.0
29/08/2022
50.47
 1,800 50.47 50.94 50.47 0 0 -0.0
26/08/2022
50.47
 1,200 50.47 50.94 50.47 0 0 -0.0
25/08/2022
50.47
 1,500 50.47 50.47 50.47 0 500 -0.0
24/08/2022
50.47
 3,800 50.47 51.40 50.47 1,100 0 0.1
23/08/2022
50.47
 100 51.12 51.12 50.47 0 0 -0.0
22/08/2022
51.12
 100 50.94 51.12 51.12 0 0 -0.0
19/08/2022
50.94
 1,900 50.94 50.94 50.94 0 0 -0.0
18/08/2022
50.94
 500 50.84 50.94 50.56 0 0 -0.0
17/08/2022
50.84
 3,200 50.19 50.84 50.66 0 0 -0.0
16/08/2022
50.19
 2,600 51.12 51.12 50.00 0 0 -0.0
15/08/2022
51.12
 1,500 51.22 51.22 51.12 0 0 -0.0
12/08/2022
51.22
 700 51.22 51.31 48.69 0 0 -0.0
11/08/2022
51.22
 1,700 51.03 51.22 51.12 0 0 -0.0
10/08/2022
51.03
 500 51.31 51.31 51.03 0 0 -0.0
09/08/2022
51.31
 3,300 51.31 51.31 50.84 0 0 -0.0
08/08/2022
51.31
 100 50.94 51.31 51.31 0 0 -0.0
05/08/2022
50.94
 1,200 51.03 51.12 50.94 0 0 -0.0
04/08/2022
51.03
 1,500 51.12 51.22 50.00 0 0 -0.0
03/08/2022
51.12
 2,000 51.31 51.31 50.84 0 0 -0.0
02/08/2022
51.31
 3,000 50.84 51.31 50.00 0 0 -0.0
01/08/2022
50.84
 2,500 48.60 51.31 49.63 0 0 -0.0
29/07/2022
48.60
 8,600 50.28 51.68 48.60 100 1,000 -0.0
28/07/2022
50.28
 1,300 50.09 51.22 50.28 0 0 0.0
27/07/2022
50.09
 1,100 50.09 50.09 50.09 0 0 0.0
26/07/2022
50.09
 400 50.28 50.28 49.16 0 0 0.0
25/07/2022
50.28
 100 49.63 50.28 50.28 0 0 0.0
22/07/2022
49.63
 0 49.63 49.63 49.63 0 0 0.0
21/07/2022
49.63
 0 49.63 49.63 49.63 0 0 0.0
20/07/2022
49.63
 300 49.53 50.56 49.63 100 0 0.0
19/07/2022
49.53
 800 49.63 50.00 49.53 100 0 0.0
18/07/2022
49.63
 800 50.94 50.94 49.63 200 0 0.0
15/07/2022
50.94
 100 50.94 50.94 50.94 100 0 0.0
14/07/2022
50.94
 800 49.81 50.94 48.88 0 0 0.0
13/07/2022
49.81
 600 49.91 49.91 48.79 0 0 0.0
12/07/2022
49.91
 1,800 49.91 49.91 49.35 0 0 0.0
11/07/2022
49.91
 300 50.28 50.28 47.76 0 0 0.0
08/07/2022
50.28
 400 48.79 50.28 50.28 0 0 0.0
07/07/2022
48.79
 300 50.28 50.28 48.60 0 0 0.0
06/07/2022
50.28
 400 50.28 50.28 50.19 0 0 0.0
05/07/2022
50.28
 400 49.53 50.56 48.79 100 0 0.0
04/07/2022
49.53
 300 48.69 50.75 48.79 0 0 0
01/07/2022
48.69
 1,700 49.25 50.84 46.73 100 100 0
30/06/2022
49.25
 1,800 49.72 49.72 49.25 0 0 0.1
29/06/2022
49.72
 2,800 49.72 49.72 49.07 1,000 0 0.1
28/06/2022
49.72
 1,200 50.09 50.09 49.07 0 0 0.0
27/06/2022
50.09
 1,300 50.56 50.56 48.79 0 0 0.0
24/06/2022
50.56
 0 50.56 50.56 50.56 0 0 0.0
23/06/2022
50.56
 1,000 50.56 51.78 48.69 0 0 0.0
22/06/2022
50.56
 2,100 51.03 51.78 47.57 0 0 0.0
21/06/2022
51.03
 1,400 49.53 51.31 46.73 0 0 0.0
20/06/2022
49.53
 1,700 49.81 51.87 49.53 100 0 0.0
17/06/2022
49.81
 3,800 51.31 51.31 49.53 0 0 0.0
16/06/2022
51.31
 2,300 51.40 51.40 50.09 0 0 0.0
15/06/2022
51.40
 600 51.40 51.78 50.09 0 0 0.0
14/06/2022
51.40
 1,600 50.56 51.78 50.00 0 0 0.0
13/06/2022
50.56
 1,500 51.40 51.87 50.56 0 0 0.0
10/06/2022
51.40
 1,400 50.47 52.34 50.47 0 0 0.0
09/06/2022
50.47
 1,100 50.47 51.68 50.47 0 0 0.0
08/06/2022
50.47
 1,100 51.40 51.59 50.28 200 0 0.0
07/06/2022
51.40
 800 51.40 51.78 49.81 0 0 0.0
06/06/2022
51.40
 2,500 51.59 51.68 50.56 0 0 0
03/06/2022
51.59
 1,000 50.75 51.78 50.09 0 0 0.0
02/06/2022
50.75
 1,900 51.68 51.78 50.66 0 0 0.0
01/06/2022
51.68
 1,600 50.75 52.06 49.25 0 0 0.0
31/05/2022
50.75
 1,100 50.94 51.87 50.66 0 0 0.0
30/05/2022
50.94
 1,800 50.94 51.78 50.47 200 0 0.0
27/05/2022
50.94
 2,000 51.87 51.87 49.72 0 0 0
26/05/2022
51.87
 1,200 51.59 51.96 50.00 0 0 0
25/05/2022
51.59
 1,100 51.31 51.78 48.51 0 0 0
24/05/2022
51.31
 1,900 51.87 51.87 49.25 0 0 0
23/05/2022
51.87
 2,100 50.47 52.43 48.79 0 0 0
20/05/2022
50.47
 400 51.03 51.78 49.53 0 0 0
19/05/2022
51.03
 600 51.03 52.24 50.47 0 0 0
18/05/2022
51.03
 900 51.87 52.81 50.94 0 0 0
17/05/2022
51.87
 1,600 51.31 52.71 51.31 0 0 0
16/05/2022
51.31
 1,800 52.99 53.74 50.47 0 0 0
13/05/2022
52.99
 4,000 52.52 53.74 50.00 0 0 0
12/05/2022
52.52
 1,800 52.43 54.11 52.52 0 0 0
11/05/2022
52.43
 1,200 51.87 54.11 52.06 0 0 0
10/05/2022
51.87
 1,300 52.43 54.21 50.47 0 0 0
09/05/2022
52.43
 3,600 54.30 54.30 52.43 0 0 0
06/05/2022
54.30
 700 53.74 54.67 52.34 0 0 0
05/05/2022
53.74
 800 53.55 54.58 53.74 0 0 0
04/05/2022
53.55
 500 54.21 54.21 52.06 0 0 0
29/04/2022
54.21
 1,700 54.21 54.39 52.52 0 100 -0.0
28/04/2022
54.21
 3,300 54.21 54.21 52.34 500 0 0.0
27/04/2022
54.21
 200 52.24 54.58 54.21 0 0 0
26/04/2022
52.24
 1,300 54.95 54.95 52.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |